Skip to main content
iShares iBonds Dec 2031 Term Treasury ETF (IBTL)
NASDAQ: IBTL · Real-Time Price · USD
20.55
0.00 (0.02%)
At close: Mar 6, 2026, 4:00 PM EST
20.55
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:18 PM EST

IBTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202620.5420.5620.5320.5520.55-0.22%81,732
Mar 4, 202620.6320.6320.5820.5920.59-0.17%68,792
Mar 3, 202620.5620.6520.5620.6320.63-0.10%88,763
Mar 2, 202620.6920.6920.6320.6520.65-0.77%228,216
Feb 27, 202620.7920.8120.7820.8120.740.34%80,047
Feb 26, 202620.7020.7420.7020.7420.670.17%63,540
Feb 25, 202620.6820.7120.6820.7020.64-0.10%53,588
Feb 24, 202620.7120.7320.7020.7220.66-0.02%142,431
Feb 23, 202620.6720.7420.6720.7320.660.34%91,745
Feb 20, 202620.6620.6620.6420.6620.59-62,909
Feb 19, 202620.6320.6720.6320.6620.590.05%101,351
Feb 18, 202620.6420.6520.6320.6520.58-0.15%100,043
Feb 17, 202620.6920.6920.6620.6820.61-0.05%102,219
Feb 13, 202620.6720.6920.6620.6920.620.34%109,478
Feb 12, 202620.5520.6220.5520.6220.550.39%131,670
Feb 11, 202620.5320.5620.5220.5420.47-0.19%155,703
Feb 10, 202620.5820.5920.5720.5820.510.24%179,972
Feb 9, 202620.5320.5320.5120.5320.460.05%146,024
Feb 6, 202620.5320.5420.5020.5220.45-0.05%163,543
Feb 5, 202620.4920.5320.4720.5320.460.49%464,711
Feb 4, 202620.4220.4520.4220.4320.36-147,039
Feb 3, 202620.4120.4320.4020.4320.36-274,199
Feb 2, 202620.4620.4620.4120.4320.36-0.48%276,494
Jan 30, 202620.5120.5320.5020.5220.400.14%100,955
Jan 29, 202620.4720.5220.4720.5020.370.10%93,691
Jan 28, 202620.4920.4920.4520.4820.35-0.05%143,707
Jan 27, 202620.4920.5120.4820.4920.36-1,607,572
Jan 26, 202620.4820.5020.4820.4920.360.05%174,494
Jan 23, 202620.4620.4820.4420.4820.350.15%115,296
Jan 22, 202620.4520.4620.4320.4520.32-0.10%166,460
Jan 21, 202620.4620.4720.4420.4720.340.15%122,000
Jan 20, 202620.4520.4620.4320.4420.31-0.20%160,477
Jan 16, 202620.5220.5220.4620.4820.35-0.24%542,050
Jan 15, 202620.5620.5620.5120.5320.40-0.19%328,393
Jan 14, 202620.5520.5820.5520.5720.440.15%140,775
Jan 13, 202620.5520.5520.5220.5420.410.10%117,296
Jan 12, 202620.5120.5420.5120.5220.39-0.05%114,728
Jan 9, 202620.5220.5520.5120.5320.40-0.05%564,965
Jan 8, 202620.5420.5520.5320.5420.41-0.19%102,845
Jan 7, 202620.5820.5820.5520.5820.450.10%99,516
Jan 6, 202620.5520.5620.5220.5620.43-175,485
Jan 5, 202620.5320.5620.5320.5620.430.19%206,560
Jan 2, 202620.5520.5520.5120.5220.39-0.05%76,510
Dec 31, 202520.5520.5720.5220.5320.40-0.19%117,607
Dec 30, 202520.5720.5820.5620.5720.44-0.05%108,821
Dec 29, 202520.5720.5820.5620.5820.450.10%91,839
Dec 26, 202520.5620.5620.5320.5620.430.15%71,825
Dec 24, 202520.5020.5320.5020.5320.400.17%46,621
Dec 23, 202520.4620.5020.4620.4920.37-0.07%158,176
Dec 22, 202520.5220.5220.5020.5120.38-0.10%206,751
Dec 19, 202520.5320.5520.5220.5320.40-0.48%212,519
Dec 18, 202520.6320.6320.6020.6320.440.19%78,486
Dec 17, 202520.5720.5920.5620.5920.40-77,917
Dec 16, 202520.5420.5920.5420.5920.400.19%154,478
Dec 15, 202520.5620.5720.5320.5520.360.10%1,093,479
Dec 12, 202520.5220.5420.5220.5320.34-0.15%66,768
Dec 11, 202520.5920.5920.5420.5620.370.05%108,070
Dec 10, 202520.4820.5520.4820.5520.360.29%138,880
Dec 9, 202520.5220.5320.4820.4920.30-0.15%114,223
Dec 8, 202520.5420.5420.4820.5220.33-0.15%206,185
Dec 5, 202520.5820.5820.5420.5520.36-0.15%62,743
Dec 4, 202520.6020.6020.5720.5820.39-0.29%65,772
Dec 3, 202520.6220.6420.6020.6420.450.19%114,379
Dec 2, 202520.5720.6020.5720.6020.410.10%172,801
Dec 1, 202520.6020.6120.5720.5820.39-0.72%68,027
Nov 28, 202520.7420.7420.7120.7320.47-0.10%33,915
Nov 26, 202520.7320.7520.7220.7520.49-71,624
Nov 25, 202520.7220.7620.7220.7520.490.17%121,562
Nov 24, 202520.6920.7120.6820.7120.450.15%89,605
Nov 21, 202520.6820.6920.6520.6820.420.22%170,958
Nov 20, 202520.6020.6420.6020.6420.380.27%104,715
Nov 19, 202520.6120.6320.5820.5820.33-0.05%139,740
Nov 18, 202520.6120.6420.5720.5920.340.12%84,821
Nov 17, 202520.5720.5820.5520.5720.310.07%219,238
Nov 14, 202520.6220.6220.5420.5520.30-0.07%119,030
Nov 13, 202520.5720.5920.5620.5720.31-0.24%1,817,926
Nov 12, 202520.6020.6220.6020.6220.36-179,576
Nov 11, 202520.6020.6220.5920.6220.360.24%79,525
Nov 10, 202520.5720.5820.5620.5720.31-0.15%295,732
Nov 7, 202520.5620.6220.5620.6020.340.10%92,872
Nov 6, 202520.5620.5920.5620.5820.320.39%281,312
Nov 5, 202520.5420.5420.4920.5020.24-0.34%141,398
Nov 4, 202520.5520.5720.5520.5720.310.07%61,725
Nov 3, 202520.5420.5620.5220.5520.30-0.32%477,249
Oct 31, 202520.6120.6320.6120.6220.290.05%67,366
Oct 30, 202520.5820.6220.5720.6120.28-134,558
Oct 29, 202520.7020.7120.6020.6120.28-0.53%98,486
Oct 28, 202520.6920.7220.6920.7220.390.10%52,876
Oct 27, 202520.6920.7120.6620.7020.37-0.05%92,336
Oct 24, 202520.7120.7220.6920.7120.380.05%53,403
Oct 23, 202520.7220.7320.6920.7020.37-0.24%28,898
Oct 22, 202520.7420.7620.7320.7520.42-56,110
Oct 21, 202520.7420.7620.7420.7520.420.10%340,342
Oct 20, 202520.7320.7320.7020.7320.400.10%43,931
Oct 17, 202520.7320.7320.6920.7120.38-0.19%87,398
Oct 16, 202520.6520.7520.6520.7520.420.39%63,772
Oct 15, 202520.6820.6920.6520.6720.34-0.10%51,308
Oct 14, 202520.6620.6920.6520.6920.360.19%60,201
Oct 13, 202520.6220.6520.6120.6520.320.10%35,741
Oct 10, 202520.5820.6420.5720.6320.300.49%78,008